Cohen and Steers Total RT Realty Fund【RFI】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.0447	-0.388695652174	11.5	11.63	11.385	84929	11.46182208	CS
4	0.0953	0.838908450704	11.36	11.63	11	114613	11.31390902	CS
12	-0.1447	-1.2474137931	11.6	11.77	10.94	110297	11.35212616	CS
26	0.3553	3.2009009009	11.1	12.07	10.78	104385	11.39234641	CS
52	-0.4647	-3.89848993289	11.92	12.17	10.78	95348	11.44442752	CS
156	-0.1647	-1.417383821	11.62	13.44	9.62	78604	11.61132119	CS
260	-5.3247	-31.7324195471	16.78	18.06	9.62	68712	12.35864331	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783723200	11.44	0.01	0.09	11.46	11.52	11.41	86746
1783636800	11.43	0	0.00	11.43	11.52	11.41	75366
1783550400	11.43	-0.15	-1.30	11.54	11.54	11.4183	51276
1783464000	11.58	0.15	1.31	11.5	11.63	11.4601	72070
1783377600	11.43	-0.05	-0.44	11.5	11.52	11.385	141005
1783032000	11.48	0.05	0.44	11.4	11.55	11.31	97475
1782945600	11.43	0.11	0.97	11.3	11.48	11.3	134845
1782859200	11.32	-0.08	-0.70	11.42	11.4747	11.26	149239
1782772800	11.4	0.01	0.09	11.4	11.5105	11.33	243725
1782513600	11.39	0.24	2.15	11.24	11.3964	11.2	283882
1782427200	11.15	-0.04	-0.36	11.27	11.29	11.15	74197
1782340800	11.19	0	0.00	11.22	11.25	11.15	80192
1782254400	11.19	0.11	0.99	11.09	11.24	11.0401	82943
1782168000	11.08	0.08	0.73	11.11	11.2771	11	136205
1781822400	11	-0.02	-0.18	11.05	11.12	11	85854
1781736000	11.02	-0.21	-1.87	11.24	11.28	11.015	74911
1781649600	11.23	-0.01	-0.09	11.25	11.35	11.21	71973
1781563200	11.24	-0.09	-0.79	11.37	11.3911	11.21	107648
1781304000	11.33	0.03	0.27	11.36	11.38	11.3	100228
1781217600	11.3	0.02	0.18	11.37	11.37	11.27	140937
1781131200	11.28	-0.06	-0.53	11.31	11.4	11.27	134809
1781044800	11.34	0.08	0.71	11.18	11.38	11.15	197478
1780958400	11.26	-0.13	-1.14	11.44	11.44	11.215	80429
1780699200	11.39	0.13	1.15	11.3	11.4	11.22	91895
1780612800	11.26	0.12	1.08	11.22	11.3	11.22	99201
1780526400	11.14	-0.01	-0.09	11.09	11.24	11.09	78455
1780440000	11.15	0.03	0.27	11.12	11.18	11.07	112436
1780353600	11.12	-0.14	-1.24	11.22	11.3	11.12	154789
1780094400	11.26	-0.08	-0.71	11.37	11.38	11.21	169847
1780008000	11.34	0.05	0.44	11.29	11.35	11.25	101993
1779921600	11.29	0.02	0.18	11.33	11.3655	11.28	75408
1779835200	11.27	0	0.00	11.28	11.38	11.25	143432
1779489600	11.27	0.01	0.09	11.3	11.3996	11.21	181262
1779403200	11.26	-0.08	-0.71	11.25	11.35	11.17	189612
1779316800	11.34	0.17	1.52	11.23	11.355	11.22	86493
1779230400	11.17	-0.04	-0.36	11.03	11.2693	11.03	122454
1779144000	11.21	0.11	0.99	11.04	11.27	10.94	256984
1778884800	11.1	-0.25	-2.20	11.21	11.29	11.1	172306
1778798400	11.35	-0.06	-0.53	11.47	11.5	11.35	133190
1778712000	11.41	-0.17	-1.47	11.55	11.58	11.4	90501
1778625600	11.58	-0.09	-0.77	11.62	11.62	11.532	36210
1778539200	11.67	-0.01	-0.09	11.68	11.7499	11.63	48296
1778280000	11.68	0.06	0.52	11.6	11.73	11.6	117105
1778193600	11.62	-0.12	-1.02	11.73	11.73	11.5703	54648
1778107200	11.74	0.14	1.21	11.68	11.75	11.6362	77803
1778020800	11.6	0.04	0.35	11.66	11.66	11.545	73969
1777934400	11.56	-0.07	-0.60	11.67	11.69	11.53	77557
1777675200	11.63	-0.03	-0.26	11.67	11.73	11.63	99584
1777588800	11.66	0.13	1.13	11.55	11.7	11.472	97297
1777502400	11.53	-0.02	-0.17	11.53	11.6	11.445	77981
1777416000	11.55	0.09	0.79	11.48	11.56	11.43	49396
1777329600	11.46	-0.04	-0.35	11.5	11.54	11.45	50947
1777070400	11.5	0.01	0.09	11.54	11.6	11.49	71070
1776984000	11.49	0.06	0.52	11.42	11.63	11.42	122074
1776897600	11.43	-0.07	-0.61	11.54	11.6728	11.415	68042
1776811200	11.5	-0.24	-2.04	11.74	11.7499	11.5	85061
1776724800	11.74	0.01	0.09	11.77	11.77	11.65	80507
1776465600	11.73	0.2	1.73	11.6	11.76	11.5728	122415
1776379200	11.53	0.04	0.35	11.52	11.56	11.52	90826
1776292800	11.49	-0.07	-0.61	11.6	11.6	11.37	74965
1776206400	11.56	0.09	0.78	11.49	11.56	11.4228	47522
1776120000	11.47	-0.06	-0.52	11.42	11.5	11.37	78620